ＢＥＥＮＯＳ(3328)の株価時系列情報
ＢＥＥＮＯＳ(3328)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 161,000 | 177,000 | 147,000 | 147,000 | 2,951 |
| 2007/12/27 | 138,000 | 158,000 | 134,000 | 158,000 | 3,761 |
| 2007/12/26 | 126,000 | 139,000 | 123,000 | 138,000 | 1,024 |
| 2007/12/25 | 139,000 | 142,000 | 122,000 | 126,000 | 1,939 |
| 2007/12/21 | 117,000 | 135,000 | 113,000 | 135,000 | 1,764 |
| 2007/12/20 | 122,000 | 128,000 | 113,000 | 115,000 | 1,968 |
| 2007/12/19 | 130,000 | 133,000 | 115,000 | 118,000 | 1,479 |
| 2007/12/18 | 129,000 | 141,000 | 124,000 | 134,000 | 1,792 |
| 2007/12/17 | 146,000 | 146,000 | 128,000 | 128,000 | 1,599 |
| 2007/12/14 | 165,000 | 169,000 | 135,000 | 148,000 | 3,253 |
| 2007/12/13 | 190,000 | 196,000 | 149,000 | 164,000 | 9,064 |
| 2007/12/12 | 156,000 | 188,000 | 152,000 | 178,000 | 16,833 |
| 2007/12/11 | 156,000 | 184,000 | 148,000 | 159,000 | 6,726 |
| 2007/12/10 | 144,000 | 144,000 | 144,000 | 144,000 | 253 |
| 2007/12/07 | 104,000 | 104,000 | 104,000 | 104,000 | 925 |
| 2007/12/03 | 63,000 | 64,000 | 63,000 | 64,000 | 15 |
| 2007/11/30 | 62,000 | 63,000 | 62,000 | 62,900 | 15 |
| 2007/11/29 | 64,000 | 66,000 | 62,600 | 63,400 | 27 |
| 2007/11/28 | 58,500 | 63,000 | 58,500 | 63,000 | 20 |
| 2007/11/27 | 60,000 | 60,000 | 58,000 | 58,000 | 46 |
| 2007/11/26 | 60,000 | 60,000 | 59,000 | 60,000 | 18 |
| 2007/11/22 | 56,100 | 59,900 | 56,000 | 59,000 | 14 |
| 2007/11/21 | 59,700 | 59,700 | 58,200 | 58,300 | 25 |
| 2007/11/20 | 60,000 | 60,000 | 58,000 | 58,200 | 34 |
| 2007/11/19 | 61,100 | 62,100 | 61,100 | 62,000 | 27 |
| 2007/11/16 | 61,000 | 62,000 | 61,000 | 62,000 | 6 |
| 2007/11/15 | 63,000 | 63,000 | 60,800 | 62,900 | 15 |
| 2007/11/14 | 61,000 | 61,900 | 60,000 | 61,900 | 36 |
| 2007/11/13 | 60,000 | 61,500 | 60,000 | 60,000 | 29 |
| 2007/11/12 | 62,000 | 62,500 | 60,100 | 62,500 | 21 |
| 2007/11/09 | 64,600 | 64,700 | 63,000 | 64,300 | 46 |
| 2007/11/08 | 67,100 | 67,200 | 64,600 | 67,000 | 41 |
| 2007/11/07 | 76,200 | 76,200 | 67,200 | 67,200 | 48 |
| 2007/11/06 | 78,100 | 80,000 | 76,900 | 77,200 | 64 |
| 2007/11/05 | 80,000 | 80,000 | 78,200 | 78,500 | 86 |
| 2007/11/02 | 78,700 | 80,000 | 78,600 | 80,000 | 52 |
| 2007/11/01 | 80,000 | 81,000 | 79,000 | 79,800 | 88 |
| 2007/10/31 | 79,400 | 80,000 | 78,800 | 80,000 | 43 |
| 2007/10/30 | 82,000 | 82,000 | 79,200 | 79,500 | 44 |
| 2007/10/29 | 79,000 | 82,000 | 78,000 | 81,000 | 69 |
| 2007/10/26 | 80,000 | 80,000 | 77,100 | 79,000 | 39 |
| 2007/10/25 | 79,900 | 80,000 | 77,000 | 80,000 | 94 |
| 2007/10/24 | 81,000 | 81,000 | 78,000 | 80,000 | 122 |
| 2007/10/23 | 75,800 | 82,000 | 75,800 | 81,000 | 163 |
| 2007/10/22 | 71,500 | 75,800 | 71,500 | 75,800 | 43 |
| 2007/10/19 | 68,900 | 73,000 | 68,900 | 72,400 | 79 |
| 2007/10/18 | 66,500 | 68,900 | 66,500 | 68,900 | 52 |
| 2007/10/17 | 68,000 | 69,600 | 65,600 | 67,000 | 79 |
| 2007/10/16 | 70,000 | 71,000 | 68,100 | 68,200 | 98 |
| 2007/10/15 | 70,900 | 73,000 | 70,100 | 73,000 | 47 |
| 2007/10/12 | 68,700 | 70,500 | 68,000 | 70,500 | 54 |
| 2007/10/11 | 67,600 | 68,700 | 67,600 | 68,700 | 14 |
| 2007/10/10 | 68,500 | 68,500 | 67,100 | 68,100 | 119 |
| 2007/10/09 | 68,000 | 69,800 | 66,600 | 67,000 | 100 |
| 2007/10/05 | 67,500 | 67,500 | 64,500 | 67,000 | 22 |
| 2007/10/04 | 68,300 | 70,400 | 66,000 | 67,500 | 86 |
| 2007/10/03 | 67,500 | 68,900 | 67,000 | 68,800 | 103 |
| 2007/10/02 | 60,000 | 64,500 | 60,000 | 64,500 | 71 |
| 2007/10/01 | 61,800 | 62,000 | 59,000 | 59,500 | 29 |
| 2007/09/28 | 61,700 | 61,700 | 60,900 | 61,500 | 56 |
| 2007/09/27 | 57,400 | 59,300 | 56,600 | 59,200 | 48 |
| 2007/09/26 | 51,300 | 54,500 | 51,300 | 54,500 | 38 |
| 2007/09/25 | 50,900 | 51,000 | 50,900 | 50,900 | 14 |
| 2007/09/21 | 50,700 | 50,900 | 50,700 | 50,700 | 53 |
| 2007/09/20 | 50,200 | 50,200 | 50,000 | 50,000 | 21 |
| 2007/09/19 | 51,000 | 52,000 | 50,500 | 50,700 | 21 |
| 2007/09/18 | 51,100 | 51,100 | 50,000 | 50,500 | 15 |
| 2007/09/14 | 51,600 | 52,500 | 51,000 | 52,500 | 26 |
| 2007/09/13 | 56,500 | 56,500 | 53,500 | 53,800 | 21 |
| 2007/09/12 | 57,600 | 57,600 | 55,200 | 56,500 | 35 |
| 2007/09/11 | 58,000 | 58,700 | 55,100 | 55,600 | 45 |
| 2007/09/10 | 60,000 | 60,000 | 59,000 | 59,000 | 25 |
| 2007/09/07 | 61,000 | 62,000 | 60,000 | 61,000 | 31 |
| 2007/09/06 | 58,100 | 62,000 | 57,000 | 59,600 | 84 |
| 2007/09/05 | 62,500 | 63,000 | 60,600 | 62,000 | 33 |
| 2007/09/04 | 62,100 | 62,700 | 61,600 | 62,700 | 26 |
| 2007/09/03 | 60,300 | 61,500 | 59,900 | 61,400 | 43 |
| 2007/08/31 | 59,000 | 59,900 | 59,000 | 59,900 | 28 |
| 2007/08/30 | 59,600 | 60,000 | 59,000 | 59,100 | 18 |
| 2007/08/29 | 60,000 | 60,000 | 58,000 | 59,600 | 15 |
| 2007/08/28 | 60,100 | 61,000 | 60,000 | 60,000 | 33 |
| 2007/08/27 | 58,900 | 61,900 | 58,800 | 61,000 | 40 |
| 2007/08/24 | 62,000 | 62,000 | 58,100 | 58,700 | 15 |
| 2007/08/23 | 57,700 | 61,000 | 57,200 | 61,000 | 21 |
| 2007/08/22 | 57,500 | 59,000 | 57,200 | 58,200 | 12 |
| 2007/08/21 | 58,500 | 61,000 | 57,000 | 61,000 | 17 |
| 2007/08/20 | 58,000 | 62,000 | 58,000 | 59,500 | 63 |
| 2007/08/17 | 60,600 | 62,100 | 57,100 | 57,500 | 42 |
| 2007/08/16 | 63,200 | 64,300 | 60,100 | 62,100 | 48 |
| 2007/08/15 | 64,000 | 65,100 | 63,000 | 65,100 | 37 |
| 2007/08/14 | 61,600 | 65,500 | 61,600 | 65,500 | 20 |
| 2007/08/13 | 61,900 | 61,900 | 60,600 | 61,600 | 14 |
| 2007/08/10 | 60,200 | 62,000 | 58,500 | 61,900 | 39 |
| 2007/08/09 | 57,000 | 61,500 | 57,000 | 60,200 | 119 |
| 2007/08/08 | 60,000 | 60,000 | 58,000 | 58,000 | 70 |
| 2007/08/07 | 64,500 | 64,500 | 62,500 | 63,000 | 36 |
| 2007/08/06 | 66,900 | 66,900 | 61,500 | 65,500 | 38 |
| 2007/08/03 | 65,900 | 67,300 | 65,000 | 67,000 | 37 |
| 2007/08/02 | 66,900 | 67,500 | 64,000 | 66,400 | 33 |
| 2007/08/01 | 63,000 | 67,500 | 63,000 | 66,800 | 74 |
| 2007/07/31 | 63,200 | 66,200 | 63,000 | 65,500 | 144 |
| 2007/07/30 | 61,500 | 62,000 | 60,000 | 62,000 | 143 |
| 2007/07/27 | 59,900 | 59,900 | 56,500 | 57,000 | 82 |
| 2007/07/26 | 64,500 | 64,500 | 59,300 | 60,000 | 79 |
| 2007/07/25 | 66,100 | 66,100 | 62,100 | 63,000 | 65 |
| 2007/07/24 | 67,000 | 67,500 | 63,600 | 67,000 | 68 |
| 2007/07/23 | 69,000 | 69,000 | 64,200 | 67,500 | 54 |
| 2007/07/20 | 70,100 | 72,900 | 69,000 | 72,000 | 95 |
| 2007/07/19 | 79,500 | 79,500 | 71,300 | 72,000 | 188 |
| 2007/07/18 | 76,200 | 84,000 | 76,100 | 79,400 | 834 |
| 2007/07/17 | 71,000 | 74,000 | 70,100 | 74,000 | 25 |
| 2007/07/13 | 70,000 | 70,700 | 66,000 | 67,000 | 85 |
| 2007/07/12 | 70,700 | 72,200 | 70,700 | 71,000 | 37 |
| 2007/07/11 | 71,700 | 74,900 | 71,700 | 73,200 | 60 |
| 2007/07/10 | 74,000 | 75,900 | 73,400 | 75,600 | 60 |
| 2007/07/09 | 79,500 | 79,500 | 75,000 | 78,000 | 32 |
| 2007/07/06 | 79,700 | 80,500 | 78,500 | 78,500 | 99 |
| 2007/07/05 | 81,000 | 83,300 | 79,000 | 79,400 | 108 |
| 2007/07/04 | 84,400 | 85,800 | 82,000 | 82,000 | 90 |
| 2007/07/03 | 87,000 | 87,000 | 83,500 | 85,400 | 82 |
| 2007/07/02 | 83,000 | 85,000 | 83,000 | 85,000 | 107 |
| 2007/06/29 | 83,000 | 84,000 | 81,000 | 83,000 | 62 |
| 2007/06/28 | 83,000 | 87,000 | 78,700 | 84,000 | 108 |
| 2007/06/27 | 87,000 | 88,000 | 79,300 | 83,000 | 148 |
| 2007/06/26 | 90,000 | 92,000 | 88,000 | 88,000 | 218 |
| 2007/06/25 | 92,000 | 98,000 | 90,500 | 91,500 | 360 |
| 2007/06/22 | 91,600 | 92,600 | 88,800 | 90,100 | 217 |
| 2007/06/21 | 94,000 | 94,200 | 90,000 | 92,600 | 204 |
| 2007/06/20 | 87,300 | 91,000 | 87,300 | 91,000 | 197 |
| 2007/06/19 | 87,600 | 91,600 | 86,300 | 87,300 | 432 |
| 2007/06/18 | 87,000 | 93,000 | 83,700 | 91,600 | 671 |
| 2007/06/15 | 80,000 | 85,800 | 77,700 | 83,000 | 408 |
| 2007/06/14 | 74,900 | 77,700 | 71,100 | 77,000 | 444 |
| 2007/06/13 | 90,000 | 91,000 | 72,700 | 76,900 | 1,296 |
| 2007/06/12 | 73,000 | 81,000 | 72,000 | 81,000 | 509 |
| 2007/06/11 | 70,900 | 71,000 | 69,000 | 71,000 | 223 |
| 2007/06/08 | 62,300 | 66,000 | 61,300 | 66,000 | 71 |
| 2007/06/07 | 60,900 | 62,400 | 60,000 | 62,400 | 75 |
| 2007/06/06 | 58,100 | 62,400 | 58,100 | 61,000 | 170 |
| 2007/06/05 | 58,100 | 58,500 | 56,500 | 57,900 | 33 |
| 2007/06/04 | 56,700 | 58,400 | 56,700 | 58,000 | 46 |
| 2007/06/01 | 55,000 | 57,000 | 53,800 | 56,600 | 44 |
| 2007/05/31 | 57,500 | 57,500 | 54,300 | 55,100 | 80 |
| 2007/05/30 | 58,200 | 58,400 | 56,400 | 58,000 | 74 |
| 2007/05/29 | 53,100 | 55,000 | 53,100 | 55,000 | 64 |
| 2007/05/28 | 52,500 | 53,700 | 52,500 | 52,500 | 50 |
| 2007/05/25 | 52,000 | 52,000 | 48,500 | 51,000 | 193 |
| 2007/05/24 | 53,200 | 54,000 | 50,500 | 53,400 | 235 |
| 2007/05/23 | 49,800 | 51,000 | 48,600 | 51,000 | 239 |
| 2007/05/22 | 43,000 | 47,000 | 42,700 | 47,000 | 179 |
| 2007/05/21 | 45,800 | 45,800 | 43,000 | 43,000 | 68 |
| 2007/05/18 | 45,500 | 45,500 | 42,600 | 44,250 | 46 |
| 2007/05/17 | 47,150 | 47,250 | 45,500 | 45,600 | 85 |
| 2007/05/16 | 50,000 | 50,000 | 47,800 | 48,750 | 52 |
| 2007/05/15 | 47,650 | 49,800 | 47,650 | 49,800 | 185 |
| 2007/05/14 | 53,000 | 53,500 | 51,600 | 52,600 | 53 |
| 2007/05/11 | 52,800 | 53,800 | 51,300 | 53,000 | 74 |
| 2007/05/10 | 55,200 | 55,700 | 55,100 | 55,100 | 77 |
| 2007/05/09 | 58,900 | 58,900 | 56,700 | 56,700 | 32 |
| 2007/05/08 | 60,500 | 60,500 | 58,100 | 59,000 | 53 |
| 2007/05/07 | 58,700 | 61,500 | 58,700 | 61,000 | 188 |
| 2007/05/02 | 59,700 | 59,700 | 56,700 | 59,700 | 259 |
| 2007/05/01 | 54,200 | 55,500 | 51,300 | 55,000 | 354 |
| 2007/04/27 | 56,300 | 56,700 | 56,200 | 56,200 | 236 |
| 2007/04/26 | 64,400 | 65,000 | 61,200 | 61,200 | 105 |
| 2007/04/25 | 68,900 | 68,900 | 64,000 | 64,900 | 171 |
| 2007/04/24 | 65,000 | 69,000 | 64,400 | 69,000 | 120 |
| 2007/04/23 | 67,400 | 67,400 | 63,500 | 64,000 | 150 |
| 2007/04/20 | 73,900 | 73,900 | 66,200 | 68,500 | 72 |
| 2007/04/19 | 80,500 | 80,900 | 70,900 | 70,900 | 123 |
| 2007/04/18 | 80,800 | 81,200 | 80,200 | 80,900 | 57 |
| 2007/04/17 | 81,100 | 81,500 | 80,500 | 80,500 | 31 |
| 2007/04/16 | 84,500 | 84,800 | 77,000 | 81,900 | 152 |
| 2007/04/13 | 83,100 | 83,900 | 82,100 | 83,900 | 47 |
| 2007/04/12 | 82,400 | 85,000 | 82,300 | 83,400 | 50 |
| 2007/04/11 | 83,500 | 83,900 | 82,000 | 82,300 | 81 |
| 2007/04/10 | 83,000 | 85,000 | 82,000 | 83,100 | 96 |
| 2007/04/09 | 80,800 | 88,000 | 80,700 | 83,000 | 265 |
| 2007/04/06 | 84,000 | 84,000 | 80,200 | 80,300 | 143 |
| 2007/04/05 | 81,100 | 85,900 | 81,100 | 85,000 | 227 |
| 2007/04/04 | 83,000 | 83,000 | 79,800 | 80,700 | 207 |
| 2007/04/03 | 86,000 | 86,000 | 83,600 | 84,000 | 88 |
| 2007/04/02 | 87,300 | 88,300 | 85,000 | 87,000 | 128 |
| 2007/03/30 | 89,000 | 91,000 | 87,300 | 87,700 | 152 |
| 2007/03/29 | 91,000 | 92,800 | 85,100 | 86,900 | 110 |
| 2007/03/28 | 88,400 | 90,000 | 88,400 | 90,000 | 41 |
| 2007/03/27 | 88,100 | 88,400 | 87,600 | 88,400 | 64 |
| 2007/03/26 | 83,000 | 92,100 | 83,000 | 92,000 | 168 |
| 2007/03/23 | 95,400 | 95,400 | 87,200 | 89,000 | 212 |
| 2007/03/22 | 94,600 | 95,000 | 92,200 | 93,400 | 196 |
| 2007/03/20 | 99,400 | 99,500 | 95,000 | 95,300 | 176 |
| 2007/03/19 | 102,000 | 104,000 | 99,000 | 100,000 | 104 |
| 2007/03/16 | 106,000 | 106,000 | 103,000 | 103,000 | 70 |
| 2007/03/15 | 106,000 | 107,000 | 102,000 | 107,000 | 70 |
| 2007/03/14 | 107,000 | 108,000 | 103,000 | 104,000 | 124 |
| 2007/03/13 | 106,000 | 109,000 | 106,000 | 109,000 | 42 |
| 2007/03/12 | 109,000 | 109,000 | 105,000 | 108,000 | 70 |
| 2007/03/09 | 110,000 | 111,000 | 105,000 | 109,000 | 62 |
| 2007/03/08 | 105,000 | 109,000 | 105,000 | 109,000 | 56 |
| 2007/03/07 | 108,000 | 111,000 | 103,000 | 108,000 | 187 |
| 2007/03/06 | 104,000 | 110,000 | 104,000 | 107,000 | 146 |
| 2007/03/05 | 110,000 | 110,000 | 102,000 | 103,000 | 210 |
| 2007/03/02 | 119,000 | 120,000 | 108,000 | 117,000 | 151 |
| 2007/03/01 | 126,000 | 126,000 | 118,000 | 121,000 | 107 |
| 2007/02/28 | 120,000 | 128,000 | 118,000 | 125,000 | 127 |
| 2007/02/27 | 134,000 | 134,000 | 128,000 | 129,000 | 80 |
| 2007/02/26 | 134,000 | 134,000 | 130,000 | 132,000 | 144 |
| 2007/02/23 | 129,000 | 132,000 | 128,000 | 131,000 | 219 |
| 2007/02/22 | 127,000 | 133,000 | 126,000 | 128,000 | 106 |
| 2007/02/21 | 131,000 | 131,000 | 124,000 | 127,000 | 48 |
| 2007/02/20 | 130,000 | 131,000 | 128,000 | 129,000 | 14 |
| 2007/02/19 | 128,000 | 130,000 | 126,000 | 130,000 | 65 |
| 2007/02/16 | 132,000 | 133,000 | 128,000 | 128,000 | 61 |
| 2007/02/15 | 131,000 | 133,000 | 131,000 | 133,000 | 65 |
| 2007/02/14 | 125,000 | 131,000 | 125,000 | 131,000 | 87 |
| 2007/02/13 | 131,000 | 131,000 | 125,000 | 125,000 | 160 |
| 2007/02/09 | 131,000 | 134,000 | 130,000 | 131,000 | 150 |
| 2007/02/08 | 136,000 | 136,000 | 128,000 | 131,000 | 406 |
| 2007/02/07 | 133,000 | 144,000 | 130,000 | 135,000 | 1,099 |
| 2007/02/06 | 157,000 | 158,000 | 154,000 | 158,000 | 104 |
| 2007/02/05 | 154,000 | 156,000 | 152,000 | 156,000 | 90 |
| 2007/02/02 | 155,000 | 156,000 | 151,000 | 154,000 | 92 |
| 2007/02/01 | 158,000 | 161,000 | 158,000 | 158,000 | 129 |
| 2007/01/31 | 155,000 | 159,000 | 154,000 | 157,000 | 296 |
| 2007/01/30 | 175,000 | 179,000 | 164,000 | 164,000 | 339 |
| 2007/01/29 | 170,000 | 170,000 | 164,000 | 167,000 | 191 |
| 2007/01/26 | 174,000 | 174,000 | 162,000 | 170,000 | 283 |
| 2007/01/25 | 185,000 | 188,000 | 180,000 | 180,000 | 127 |
| 2007/01/24 | 181,000 | 185,000 | 181,000 | 183,000 | 188 |
| 2007/01/23 | 180,000 | 184,000 | 175,000 | 180,000 | 322 |
| 2007/01/22 | 190,000 | 194,000 | 183,000 | 189,000 | 1,000 |
| 2007/01/19 | 145,000 | 167,000 | 143,000 | 167,000 | 813 |
| 2007/01/18 | 137,000 | 155,000 | 137,000 | 147,000 | 1,133 |
| 2007/01/17 | 136,000 | 136,000 | 133,000 | 135,000 | 113 |
| 2007/01/16 | 133,000 | 137,000 | 131,000 | 136,000 | 77 |
| 2007/01/15 | 133,000 | 135,000 | 132,000 | 133,000 | 77 |
| 2007/01/12 | 132,000 | 134,000 | 131,000 | 133,000 | 97 |
| 2007/01/11 | 131,000 | 140,000 | 130,000 | 130,000 | 96 |
| 2007/01/10 | 133,000 | 134,000 | 129,000 | 130,000 | 88 |
| 2007/01/09 | 139,000 | 139,000 | 134,000 | 135,000 | 78 |
| 2007/01/05 | 145,000 | 148,000 | 139,000 | 139,000 | 57 |
| 2007/01/04 | 141,000 | 147,000 | 141,000 | 145,000 | 29 |